KissMeData/267080/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161109	57	100.00	KONEX	신저가		N	N	N	N		N	1799	-1	5	-0.06	323405	194	2425.00	1900	1900	1530	2070	1530	1800	1667.04	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.15	12	0.00	-769.00	1558.00	6420	20240117	-71.98	1530	20250124	17.58	2395	-24.89	20250103	1530	17.58	20250124	4000	-55.02	20240404	1530	17.58	20250124	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
3	20250124	151108	57	100.00	KONEX	신저가		N	N	N	N		N	1799	-1	5	-0.06	323405	194	2425.00	1900	1900	1530	2070	1530	1800	1667.04	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.15	12	0.00	-769.00	1558.00	6420	20240117	-71.98	1530	20250124	17.58	2395	-24.89	20250103	1530	17.58	20250124	4000	-55.02	20240404	1530	17.58	20250124	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
4	20250124	141107	57	100.00	KONEX	신저가		N	N	N	N		N	1799	-1	5	-0.06	323405	194	2425.00	1900	1900	1530	2070	1530	1800	1667.04	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.15	12	0.00	-769.00	1558.00	6420	20240117	-71.98	1530	20250124	17.58	2395	-24.89	20250103	1530	17.58	20250124	4000	-55.02	20240404	1530	17.58	20250124	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
5	20250124	131108	57	100.00	KONEX	신저가		N	N	N	N		N	1799	-1	5	-0.06	323405	194	2425.00	1900	1900	1530	2070	1530	1800	1667.04	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.15	12	0.00	-769.00	1558.00	6420	20240117	-71.98	1530	20250124	17.58	2395	-24.89	20250103	1530	17.58	20250124	4000	-55.02	20240404	1530	17.58	20250124	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
6	20250124	121104	57	100.00	KONEX	신저가		N	N	N	N		N	1799	-1	5	-0.06	233455	144	1800.00	1900	1900	1530	2070	1530	1800	1621.22	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.15	12	0.00	-769.00	1558.00	6420	20240117	-71.98	1530	20250124	17.58	2395	-24.89	20250103	1530	17.58	20250124	4000	-55.02	20240404	1530	17.58	20250124	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
7	20250124	111106	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	18500	10	125.00	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
8	20250124	101102	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	18500	10	125.00	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
9	20250124	091111	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	9500	5	62.50	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1700	20250121	11.76	2395	-20.67	20250103	1700	11.76	20250121	4000	-52.50	20240404	1700	11.76	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
10	20250123	161102	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
11	20250123	151100	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
12	20250123	141102	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
13	20250123	131100	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
14	20250123	121100	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
15	20250123	111051	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
16	20250123	101059	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	14800	8	0.71	1900	1900	1800	2070	1530	1800	1850.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
17	20250123	091100	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	7600	4	0.35	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	1933	1866	1833	1766	1733	1850	1750	59	270	500	1080	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1700	20250121	11.76	2395	-20.67	20250103	1700	11.76	20250121	4000	-52.50	20240404	1700	11.76	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
18	20250122	161051	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
19	20250122	151053	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
20	20250122	141052	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
21	20250122	131053	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
22	20250122	121052	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
23	20250122	111053	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
24	20250122	101052	57	100.00	KONEX			N	N	N	N		N	1800	0	3	0.00	2032550	1129	46.81	1900	1900	1800	2070	1530	1800	1800.31	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	214	-2.34	1.16	12	0.01	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
25	20250122	091055	57	100.00	KONEX			N	N	N	N		N	1900	100	2	5.56	5700	3	0.12	1900	1900	1900	2070	1530	1800	1900.00	0.00	0	0	2052	1926	1813	1687	1574	1989	1750	59	270	500	1080	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1700	20250121	11.76	2395	-20.67	20250103	1700	11.76	20250121	4000	-52.50	20240404	1700	11.76	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
26	20250121	161045	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-140	5	-7.22	4178979	2412	40200.00	1700	1939	1700	2230	1649	1940	1732.58	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	214	-2.34	1.16	12	0.02	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
27	20250121	151048	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-140	5	-7.22	4178979	2412	40200.00	1700	1939	1700	2230	1649	1940	1732.58	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	214	-2.34	1.16	12	0.02	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
28	20250121	141048	57	100.00	KONEX	신저가		N	N	N	N		N	1801	-139	5	-7.16	403911	230	3833.33	1700	1939	1700	2230	1649	1940	1756.13	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.95	1700	20250121	5.94	2395	-24.80	20250103	1700	5.94	20250121	4000	-54.97	20240404	1700	5.94	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
29	20250121	131047	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-41	5	-2.11	339075	194	3233.33	1700	1939	1700	2230	1649	1940	1747.81	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	225	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.42	1700	20250121	11.71	2395	-20.71	20250103	1700	11.71	20250121	4000	-52.53	20240404	1700	11.71	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
30	20250121	121029	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-41	5	-2.11	339075	194	3233.33	1700	1939	1700	2230	1649	1940	1747.81	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	225	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.42	1700	20250121	11.71	2395	-20.71	20250103	1700	11.71	20250121	4000	-52.53	20240404	1700	11.71	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
31	20250121	110952	57	100.00	KONEX	신저가		N	N	N	N		N	1899	-41	5	-2.11	339075	194	3233.33	1700	1939	1700	2230	1649	1940	1747.81	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	225	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.42	1700	20250121	11.71	2395	-20.71	20250103	1700	11.71	20250121	4000	-52.53	20240404	1700	11.71	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
32	20250121	100946	57	100.00	KONEX	신저가		N	N	N	N		N	1800	-140	5	-7.22	333378	191	3183.33	1700	1939	1700	2230	1649	1940	1745.43	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	214	-2.34	1.16	12	0.00	-769.00	1558.00	6420	20240117	-71.96	1700	20250121	5.88	2395	-24.84	20250103	1700	5.88	20250121	4000	-55.00	20240404	1700	5.88	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
33	20250121	091049	57	100.00	KONEX	신저가		N	N	N	N		N	1939	-1	5	-0.05	187478	110	1833.33	1700	1939	1700	2230	1649	1940	1704.35	0.00	0	0	2153	2046	1993	1886	1833	2020	1860	59	290	500	1160	1	1	11871408	230	-2.52	1.24	12	0.00	-769.00	1558.00	6420	20240117	-69.80	1700	20250121	14.06	2395	-19.04	20250103	1700	14.06	20250121	4000	-51.53	20240404	1700	14.06	20250121	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
34	20250120	161035	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
35	20250120	151046	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
36	20250120	141045	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
37	20250120	131045	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
38	20250120	121046	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
39	20250120	111047	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
40	20250120	101045	57	100.00	KONEX			N	N	N	N		N	1940	40	2	2.11	12120	6	100.00	2100	2100	1940	2185	1615	1900	2020.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	1	1	11871408	230	-2.52	1.25	12	0.00	-769.00	1558.00	6420	20240117	-69.78	1850	20250114	4.86	2395	-19.00	20250103	1850	4.86	20250114	4000	-51.50	20240404	1850	4.86	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
41	20250120	091047	57	100.00	KONEX			N	N	N	N		N	2100	200	2	10.53	6300	3	50.00	2100	2100	2100	2185	1615	1900	2100.00	0.00	0	0	2033	1966	1933	1866	1833	1950	1850	59	285	500	1140	5	1	11871408	249	-2.73	1.35	12	0.00	-769.00	1558.00	6420	20240117	-67.29	1850	20250114	13.51	2395	-12.32	20250103	1850	13.51	20250114	4000	-47.50	20240404	1850	13.51	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
42	20250117	161042	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
43	20250117	151039	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
44	20250117	141046	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
45	20250117	131044	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
46	20250117	121046	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
47	20250117	111044	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
48	20250117	101046	57	100.00	KONEX			N	N	N	N		N	1900	30	2	1.60	11700	6	9.68	2000	2000	1900	2150	1590	1870	1950.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	1	1	11871408	226	-2.47	1.22	12	0.00	-769.00	1558.00	6420	20240117	-70.40	1850	20250114	2.70	2395	-20.67	20250103	1850	2.70	20250114	6420	-70.40	20240117	1850	2.70	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
49	20250117	091045	57	100.00	KONEX			N	N	N	N		N	2000	130	2	6.95	6000	3	4.84	2000	2000	2000	2150	1590	1870	2000.00	0.00	0	0	1990	1930	1900	1840	1810	1915	1825	59	280	500	1120	5	1	11871408	237	-2.60	1.28	12	0.00	-769.00	1558.00	6420	20240117	-68.85	1850	20250114	8.11	2395	-16.49	20250103	1850	8.11	20250114	6420	-68.85	20240117	1850	8.11	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
50	20250116	161038	57	100.00	KONEX			N	N	N	N		N	1870	-105	5	-5.32	116120	62	2.38	1960	1960	1870	2270	1679	1975	1872.90	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	222	-2.43	1.20	12	0.00	-769.00	1558.00	6420	20240117	-70.87	1850	20250114	1.08	2395	-21.92	20250103	1850	1.08	20250114	6420	-70.87	20240117	1850	1.08	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
51	20250116	150947	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
52	20250116	141043	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
53	20250116	131042	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
54	20250116	121042	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
55	20250116	111043	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
56	20250116	101044	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
57	20250116	091045	57	100.00	KONEX			N	N	N	N		N	1960	-15	5	-0.76	3920	2	0.08	1960	1960	1960	2270	1679	1975	1960.00	0.00	0	0	1979	1977	1973	1971	1967	1978	1972	59	295	500	1180	1	1	11871408	233	-2.55	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.47	1850	20250114	5.95	2395	-18.16	20250103	1850	5.95	20250114	6420	-69.47	20240117	1850	5.95	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
58	20250115	161039	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
59	20250115	151040	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
60	20250115	141034	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
61	20250115	131042	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
62	20250115	121026	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
63	20250115	111039	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
64	20250115	101040	57	100.00	KONEX			N	N	N	N		N	1975	-4	5	-0.20	5133234	2602	885.03	1970	1975	1969	2275	1683	1979	1972.80	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.24	1850	20250114	6.76	2395	-17.54	20250103	1850	6.76	20250114	6420	-69.24	20240117	1850	6.76	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
65	20250115	091044	57	100.00	KONEX			N	N	N	N		N	1970	-9	5	-0.45	3940	2	0.68	1970	1970	1970	2275	1683	1979	1970.00	0.00	0	0	2066	2022	1936	1892	1806	1979	1849	59	296	500	1180	1	1	11871408	234	-2.56	1.26	12	0.00	-769.00	1558.00	6420	20240117	-69.31	1850	20250114	6.49	2395	-17.75	20250103	1850	6.49	20250114	6420	-69.31	20240117	1850	6.49	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
66	20250114	161020	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-1	5	-0.05	544676	294	7.04	1980	1980	1850	2275	1683	1980	1852.64	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.17	1850	20250114	6.97	2395	-17.37	20250103	1850	6.97	20250114	6420	-69.17	20240117	1850	6.97	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
67	20250114	151038	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-1	5	-0.05	538739	291	6.96	1980	1980	1850	2275	1683	1980	1851.34	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.17	1850	20250114	6.97	2395	-17.37	20250103	1850	6.97	20250114	6420	-69.17	20240117	1850	6.97	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
68	20250114	141034	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-1	5	-0.05	538739	291	6.96	1980	1980	1850	2275	1683	1980	1851.34	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.17	1850	20250114	6.97	2395	-17.37	20250103	1850	6.97	20250114	6420	-69.17	20240117	1850	6.97	20250114	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
69	20250114	131034	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	3960	2	0.05	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
70	20250114	121029	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	3960	2	0.05	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
71	20250114	111029	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	3960	2	0.05	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
72	20250114	101028	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	3960	2	0.05	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
73	20250114	091032	57	100.00	KONEX			N	N	N	N		N	1980	0	3	0.00	3960	2	0.05	1980	1980	1980	2275	1683	1980	1980.00	0.00	0	0	2326	2152	2026	1852	1726	2090	1790	59	295	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
74	20250113	161018	57	100.00	KONEX			N	N	N	N		N	1980	-90	5	-4.35	8033280	4179	233.20	2100	2200	1900	2380	1760	2070	1922.30	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	1	1	11871408	235	-2.57	1.27	12	0.04	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
75	20250113	151024	57	100.00	KONEX			N	N	N	N		N	1980	-90	5	-4.35	8033280	4179	233.20	2100	2200	1900	2380	1760	2070	1922.30	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	1	1	11871408	235	-2.57	1.27	12	0.04	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
76	20250113	141000	57	100.00	KONEX			N	N	N	N		N	1980	-90	5	-4.35	5084220	2627	146.60	2100	2200	1900	2380	1760	2070	1935.37	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
77	20250113	131007	57	100.00	KONEX			N	N	N	N		N	2000	-70	5	-3.38	4975320	2572	143.53	2100	2200	1900	2380	1760	2070	1934.42	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	5	1	11871408	237	-2.60	1.28	12	0.02	-769.00	1558.00	6420	20240117	-68.85	1856	20250109	7.76	2395	-16.49	20250103	1856	7.76	20250109	6420	-68.85	20240117	1856	7.76	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
78	20250113	121011	57	100.00	KONEX			N	N	N	N		N	2000	-70	5	-3.38	4975320	2572	143.53	2100	2200	1900	2380	1760	2070	1934.42	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	5	1	11871408	237	-2.60	1.28	12	0.02	-769.00	1558.00	6420	20240117	-68.85	1856	20250109	7.76	2395	-16.49	20250103	1856	7.76	20250109	6420	-68.85	20240117	1856	7.76	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
79	20250113	111010	57	100.00	KONEX			N	N	N	N		N	1980	-90	5	-4.35	2939820	1544	86.16	2100	2200	1900	2380	1760	2070	1904.03	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	1	1	11871408	235	-2.57	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
80	20250113	101009	57	100.00	KONEX			N	N	N	N		N	2000	-70	5	-3.38	2920020	1534	85.60	2100	2200	1900	2380	1760	2070	1903.53	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	5	1	11871408	237	-2.60	1.28	12	0.01	-769.00	1558.00	6420	20240117	-68.85	1856	20250109	7.76	2395	-16.49	20250103	1856	7.76	20250109	6420	-68.85	20240117	1856	7.76	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
81	20250113	091016	57	100.00	KONEX			N	N	N	N		N	2200	130	2	6.28	25400	12	0.67	2100	2200	2100	2380	1760	2070	2116.67	0.00	0	0	2223	2146	2023	1946	1823	2185	1985	59	310	500	1240	5	1	11871408	261	-2.86	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.73	1856	20250109	18.53	2395	-8.14	20250103	1856	18.53	20250109	6420	-65.73	20240117	1856	18.53	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
82	20250110	160950	57	100.00	KONEX			N	N	N	N		N	2070	91	2	4.60	3548741	1792	81.49	2000	2100	1900	2275	1683	1979	1980.32	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	5	1	11871408	246	-2.69	1.33	12	0.02	-769.00	1558.00	6420	20240117	-67.76	1856	20250109	11.53	2395	-13.57	20250103	1856	11.53	20250109	6420	-67.76	20240117	1856	11.53	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
83	20250110	150958	57	100.00	KONEX			N	N	N	N		N	2070	91	2	4.60	3548741	1792	81.49	2000	2100	1900	2275	1683	1979	1980.32	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	5	1	11871408	246	-2.69	1.33	12	0.02	-769.00	1558.00	6420	20240117	-67.76	1856	20250109	11.53	2395	-13.57	20250103	1856	11.53	20250109	6420	-67.76	20240117	1856	11.53	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
84	20250110	141005	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	3498591	1767	80.35	2000	2100	1900	2275	1683	1979	1979.96	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	1	1	11871408	235	-2.57	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
85	20250110	131004	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	2112760	1067	48.52	2000	2100	1900	2275	1683	1979	1980.09	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	1	1	11871408	235	-2.57	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
86	20250110	121005	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	2112760	1067	48.52	2000	2100	1900	2275	1683	1979	1980.09	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	1	1	11871408	235	-2.57	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
87	20250110	111003	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	2112760	1067	48.52	2000	2100	1900	2275	1683	1979	1980.09	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	1	1	11871408	235	-2.57	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
88	20250110	101001	57	100.00	KONEX			N	N	N	N		N	1980	1	2	0.05	61480	31	1.41	2000	2100	1900	2275	1683	1979	1983.23	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	1	1	11871408	235	-2.57	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.16	1856	20250109	6.68	2395	-17.33	20250103	1856	6.68	20250109	6420	-69.16	20240117	1856	6.68	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
89	20250110	091006	57	100.00	KONEX			N	N	N	N		N	2100	121	2	6.11	30500	15	0.68	2000	2100	2000	2275	1683	1979	2033.33	0.00	0	0	2089	2034	1945	1890	1801	1989	1845	59	296	500	1180	5	1	11871408	249	-2.73	1.35	12	0.00	-769.00	1558.00	6420	20240117	-67.29	1856	20250109	13.15	2395	-12.32	20250103	1856	13.15	20250109	6420	-67.29	20240117	1856	13.15	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
90	20250109	160955	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
91	20250109	150950	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
92	20250109	140959	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
93	20250109	130956	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
94	20250109	120957	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
95	20250109	111002	57	100.00	KONEX	신저가		N	N	N	N		N	1979	-10	5	-0.50	4268495	2199	78.17	1988	2000	1856	2285	1691	1989	1941.11	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.17	1856	20250109	6.63	2395	-17.37	20250103	1856	6.63	20250109	6420	-69.17	20240117	1856	6.63	20250109	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
96	20250109	100959	57	100.00	KONEX			N	N	N	N		N	1980	-9	5	-0.45	4130817	2125	75.54	1988	2000	1900	2285	1691	1989	1943.91	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	235	-2.57	1.27	12	0.02	-769.00	1558.00	6420	20240117	-69.16	1870	20250107	5.88	2395	-17.33	20250103	1870	5.88	20250107	6420	-69.16	20240117	1870	5.88	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
97	20250109	091004	57	100.00	KONEX			N	N	N	N		N	1989	0	3	0.00	1994767	1003	35.66	1988	1989	1988	2285	1691	1989	1988.80	0.00	0	0	2316	2152	2026	1862	1736	2234	1944	59	296	500	1190	1	1	11871408	236	-2.59	1.28	12	0.01	-769.00	1558.00	6420	20240117	-69.02	1870	20250107	6.36	2395	-16.95	20250103	1870	6.36	20250107	6420	-69.02	20240117	1870	6.36	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
98	20250108	160949	57	100.00	KONEX			N	N	N	N		N	1989	0	3	0.00	5492031	2813	67.65	1985	2190	1900	2285	1691	1989	1952.38	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	1	1	11871408	236	-2.59	1.28	12	0.02	-769.00	1558.00	6420	20240117	-69.02	1870	20250107	6.36	2395	-16.95	20250103	1870	6.36	20250107	6420	-69.02	20240117	1870	6.36	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
99	20250108	150953	57	100.00	KONEX			N	N	N	N		N	1900	-89	5	-4.47	5490042	2812	67.63	1985	2190	1900	2285	1691	1989	1952.36	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	1	1	11871408	226	-2.47	1.22	12	0.02	-769.00	1558.00	6420	20240117	-70.40	1870	20250107	1.60	2395	-20.67	20250103	1870	1.60	20250107	6420	-70.40	20240117	1870	1.60	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
100	20250108	140956	57	100.00	KONEX			N	N	N	N		N	2190	201	2	10.11	3190757	1607	38.65	1985	2190	1900	2285	1691	1989	1985.54	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	5	1	11871408	260	-2.85	1.41	12	0.01	-769.00	1558.00	6420	20240117	-65.89	1870	20250107	17.11	2395	-8.56	20250103	1870	17.11	20250107	6420	-65.89	20240117	1870	17.11	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
101	20250108	130955	57	100.00	KONEX			N	N	N	N		N	2000	11	2	0.55	3161567	1593	38.31	1985	2090	1900	2285	1691	1989	1984.66	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	5	1	11871408	237	-2.60	1.28	12	0.01	-769.00	1558.00	6420	20240117	-68.85	1870	20250107	6.95	2395	-16.49	20250103	1870	6.95	20250107	6420	-68.85	20240117	1870	6.95	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
102	20250108	120951	57	100.00	KONEX			N	N	N	N		N	2000	11	2	0.55	3157567	1591	38.26	1985	2090	1900	2285	1691	1989	1984.64	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	5	1	11871408	237	-2.60	1.28	12	0.01	-769.00	1558.00	6420	20240117	-68.85	1870	20250107	6.95	2395	-16.49	20250103	1870	6.95	20250107	6420	-68.85	20240117	1870	6.95	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
103	20250108	110953	57	100.00	KONEX			N	N	N	N		N	1985	-4	5	-0.20	2127277	1072	25.78	1985	2090	1900	2285	1691	1989	1984.40	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	1	1	11871408	236	-2.58	1.27	12	0.01	-769.00	1558.00	6420	20240117	-69.08	1870	20250107	6.15	2395	-17.12	20250103	1870	6.15	20250107	6420	-69.08	20240117	1870	6.15	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
104	20250108	100954	57	100.00	KONEX			N	N	N	N		N	1985	-4	5	-0.20	1162567	586	14.09	1985	2090	1900	2285	1691	1989	1983.90	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	1	1	11871408	236	-2.58	1.27	12	0.00	-769.00	1558.00	6420	20240117	-69.08	1870	20250107	6.15	2395	-17.12	20250103	1870	6.15	20250107	6420	-69.08	20240117	1870	6.15	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
105	20250108	090953	57	100.00	KONEX			N	N	N	N		N	2090	101	2	5.08	1121885	565	13.59	1985	2090	1985	2285	1691	1989	1985.64	0.00	0	0	2349	2168	2019	1838	1689	2094	1764	59	296	500	1190	5	1	11871408	248	-2.72	1.34	12	0.00	-769.00	1558.00	6420	20240117	-67.45	1870	20250107	11.76	2395	-12.73	20250103	1870	11.76	20250107	6420	-67.45	20240117	1870	11.76	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
106	20250107	160945	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-211	5	-9.59	7999759	4158	2038.24	2200	2200	1870	2530	1870	2200	1923.94	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	1	1	11871408	236	-2.59	1.28	12	0.04	-769.00	1558.00	6420	20240117	-69.02	1870	20250107	6.36	2395	-16.95	20250103	1870	6.36	20250107	6420	-69.02	20240117	1870	6.36	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
107	20250107	150947	57	100.00	KONEX	신저가		N	N	N	N		N	1989	-211	5	-9.59	7999759	4158	2038.24	2200	2200	1870	2530	1870	2200	1923.94	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	1	1	11871408	236	-2.59	1.28	12	0.04	-769.00	1558.00	6420	20240117	-69.02	1870	20250107	6.36	2395	-16.95	20250103	1870	6.36	20250107	6420	-69.02	20240117	1870	6.36	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
108	20250107	140945	57	100.00	KONEX	신저가		N	N	N	N		N	1900	-300	5	-13.64	7979869	4148	2033.33	2200	2200	1870	2530	1870	2200	1923.79	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	1	1	11871408	226	-2.47	1.22	12	0.03	-769.00	1558.00	6420	20240117	-70.40	1870	20250107	1.60	2395	-20.67	20250103	1870	1.60	20250107	6420	-70.40	20240117	1870	1.60	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
109	20250107	130945	57	100.00	KONEX	신저가		N	N	N	N		N	1990	-210	5	-9.55	4793060	2494	1222.55	2200	2200	1870	2530	1870	2200	1921.84	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	1	1	11871408	236	-2.59	1.28	12	0.02	-769.00	1558.00	6420	20240117	-69.00	1870	20250107	6.42	2395	-16.91	20250103	1870	6.42	20250107	6420	-69.00	20240117	1870	6.42	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
110	20250107	120946	57	100.00	KONEX	신저가		N	N	N	N		N	1990	-210	5	-9.55	4793060	2494	1222.55	2200	2200	1870	2530	1870	2200	1921.84	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	1	1	11871408	236	-2.59	1.28	12	0.02	-769.00	1558.00	6420	20240117	-69.00	1870	20250107	6.42	2395	-16.91	20250103	1870	6.42	20250107	6420	-69.00	20240117	1870	6.42	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
111	20250107	110941	57	100.00	KONEX	신저가		N	N	N	N		N	2000	-200	5	-9.09	3829180	1991	975.98	2200	2200	1870	2530	1870	2200	1923.24	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	5	1	11871408	237	-2.60	1.28	12	0.02	-769.00	1558.00	6420	20240117	-68.85	1870	20250107	6.95	2395	-16.49	20250103	1870	6.95	20250107	6420	-68.85	20240117	1870	6.95	20250107	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
112	20250107	100946	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	4400	2	0.98	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	5	1	11871408	261	-2.86	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	2395	-8.14	20250103	2000	10.00	20250106	6420	-65.73	20240117	2000	10.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
113	20250107	090950	57	100.00	KONEX			N	N	N	N		N	2200	0	3	0.00	4400	2	0.98	2200	2200	2200	2530	1870	2200	2200.00	0.00	0	0	2466	2332	2166	2032	1866	2350	2050	59	330	500	1320	5	1	11871408	261	-2.86	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	2395	-8.14	20250103	2000	10.00	20250106	6420	-65.73	20240117	2000	10.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
114	20250106	160934	57	100.00	KONEX	신저가		N	N	N	N		N	2200	-15	5	-0.68	415150	204	62.77	2200	2300	2000	2545	1885	2215	2035.05	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	261	-2.86	1.41	12	0.00	-769.00	1558.00	6420	20240117	-65.73	2000	20250106	10.00	2395	-8.14	20250103	2000	10.00	20250106	6420	-65.73	20240117	2000	10.00	20250106	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
115	20250106	150933	57	100.00	KONEX	신저가		N	N	N	N		N	2100	-115	5	-5.19	387470	191	58.77	2200	2300	2000	2545	1885	2215	2028.64	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	249	-2.73	1.35	12	0.00	-769.00	1558.00	6420	20240117	-67.29	2000	20250106	5.00	2395	-12.32	20250103	2000	5.00	20250106	6420	-67.29	20240117	2000	5.00	20250106	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
116	20250106	140935	57	100.00	KONEX	신저가		N	N	N	N		N	2210	-5	5	-0.23	385370	190	58.46	2200	2300	2000	2545	1885	2215	2028.26	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	262	-2.87	1.42	12	0.00	-769.00	1558.00	6420	20240117	-65.58	2000	20250106	10.50	2395	-7.72	20250103	2000	10.50	20250106	6420	-65.58	20240117	2000	10.50	20250106	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
117	20250106	130923	57	100.00	KONEX	신저가		N	N	N	N		N	2210	-5	5	-0.23	385370	190	58.46	2200	2300	2000	2545	1885	2215	2028.26	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	262	-2.87	1.42	12	0.00	-769.00	1558.00	6420	20240117	-65.58	2000	20250106	10.50	2395	-7.72	20250103	2000	10.50	20250106	6420	-65.58	20240117	2000	10.50	20250106	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
118	20250106	120931	57	100.00	KONEX	신저가		N	N	N	N		N	2220	5	2	0.23	383160	189	58.15	2200	2300	2000	2545	1885	2215	2027.30	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	264	-2.89	1.42	12	0.00	-769.00	1558.00	6420	20240117	-65.42	2000	20250106	11.00	2395	-7.31	20250103	2000	11.00	20250106	6420	-65.42	20240117	2000	11.00	20250106	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
119	20250106	110929	57	100.00	KONEX			N	N	N	N		N	2300	85	2	3.84	28900	13	4.00	2200	2300	2200	2545	1885	2215	2223.08	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	2395	-3.97	20250103	2100	9.52	20250103	6420	-64.17	20240117	2000	15.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
120	20250106	100925	57	100.00	KONEX			N	N	N	N		N	2300	85	2	3.84	28900	13	4.00	2200	2300	2200	2545	1885	2215	2223.08	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	2395	-3.97	20250103	2100	9.52	20250103	6420	-64.17	20240117	2000	15.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
121	20250106	090926	57	100.00	KONEX			N	N	N	N		N	2300	85	2	3.84	28900	13	4.00	2200	2300	2200	2545	1885	2215	2223.08	0.00	0	0	2531	2372	2236	2077	1941	2305	2010	59	330	500	1320	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	2395	-3.97	20250103	2100	9.52	20250103	6420	-64.17	20240117	2000	15.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
122	20250103	160922	57	100.00	KONEX			N	N	N	N		N	2215	15	2	0.68	693245	325	24.02	2300	2395	2100	2530	1870	2200	2133.06	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	263	-2.88	1.42	12	0.00	-769.00	1558.00	6420	20240117	-65.50	2000	20240927	10.75	2395	-7.52	20250103	2100	5.48	20250103	6420	-65.50	20240117	2000	10.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
123	20250103	150924	57	100.00	KONEX			N	N	N	N		N	2225	25	2	1.14	241490	111	8.20	2300	2395	2105	2530	1870	2200	2175.59	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	264	-2.89	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	2395	-7.10	20250103	2105	5.70	20250103	6420	-65.34	20240117	2000	11.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
124	20250103	140925	57	100.00	KONEX			N	N	N	N		N	2225	25	2	1.14	241490	111	8.20	2300	2395	2105	2530	1870	2200	2175.59	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	264	-2.89	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	2395	-7.10	20250103	2105	5.70	20250103	6420	-65.34	20240117	2000	11.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
125	20250103	130924	57	100.00	KONEX			N	N	N	N		N	2225	25	2	1.14	239265	110	8.13	2300	2395	2105	2530	1870	2200	2175.14	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	264	-2.89	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.34	2000	20240927	11.25	2395	-7.10	20250103	2105	5.70	20250103	6420	-65.34	20240117	2000	11.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
126	20250103	120924	57	100.00	KONEX			N	N	N	N		N	2230	30	2	1.36	81280	36	2.66	2300	2395	2200	2530	1870	2200	2257.78	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	265	-2.90	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.26	2000	20240927	11.50	2395	-6.89	20250103	2185	2.06	20250102	6420	-65.26	20240117	2000	11.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
127	20250103	110924	57	100.00	KONEX			N	N	N	N		N	2230	30	2	1.36	81280	36	2.66	2300	2395	2200	2530	1870	2200	2257.78	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	265	-2.90	1.43	12	0.00	-769.00	1558.00	6420	20240117	-65.26	2000	20240927	11.50	2395	-6.89	20250103	2185	2.06	20250102	6420	-65.26	20240117	2000	11.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
128	20250103	100922	57	100.00	KONEX			N	N	N	N		N	2345	145	2	6.59	54480	24	1.77	2300	2395	2200	2530	1870	2200	2270.00	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	278	-3.05	1.51	12	0.00	-769.00	1558.00	6420	20240117	-63.47	2000	20240927	17.25	2395	-2.09	20250103	2185	7.32	20250102	6420	-63.47	20240117	2000	17.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
129	20250103	090925	57	100.00	KONEX			N	N	N	N		N	2300	100	2	4.55	6900	3	0.22	2300	2300	2300	2530	1870	2200	2300.00	0.00	0	0	2276	2237	2211	2172	2146	2225	2160	59	330	500	1320	5	1	11871408	273	-2.99	1.48	12	0.00	-769.00	1558.00	6420	20240117	-64.17	2000	20240927	15.00	2300	0.00	20250103	2185	5.26	20250102	6420	-64.17	20240117	2000	15.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
130	20250102	160914	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	2956450	1353	884.31	2250	2250	2185	2635	1955	2295	2185.11	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	261	-2.86	1.41	12	0.01	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	2250	-2.22	20250102	2185	0.69	20250102	6420	-65.73	20240117	2000	10.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
131	20250102	150916	57	100.00	KONEX			N	N	N	N		N	2200	-95	5	-4.14	2956450	1353	884.31	2250	2250	2185	2635	1955	2295	2185.11	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	261	-2.86	1.41	12	0.01	-769.00	1558.00	6420	20240117	-65.73	2000	20240927	10.00	2250	-2.22	20250102	2185	0.69	20250102	6420	-65.73	20240117	2000	10.00	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
132	20250102	140912	57	100.00	KONEX			N	N	N	N		N	2185	-110	5	-4.79	2954250	1352	883.66	2250	2250	2185	2635	1955	2295	2185.10	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	259	-2.84	1.40	12	0.01	-769.00	1558.00	6420	20240117	-65.97	2000	20240927	9.25	2250	-2.89	20250102	2185	0.00	20250102	6420	-65.97	20240117	2000	9.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
133	20250102	130916	57	100.00	KONEX			N	N	N	N		N	2185	-110	5	-4.79	1383235	633	413.73	2250	2250	2185	2635	1955	2295	2185.21	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	259	-2.84	1.40	12	0.01	-769.00	1558.00	6420	20240117	-65.97	2000	20240927	9.25	2250	-2.89	20250102	2185	0.00	20250102	6420	-65.97	20240117	2000	9.25	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
134	20250102	120913	57	100.00	KONEX			N	N	N	N		N	2250	-45	5	-1.96	4500	2	1.31	2250	2250	2250	2635	1955	2295	2250.00	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	267	-2.93	1.44	12	0.00	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	2250	0.00	20250102	2250	0.00	20250102	6420	-64.95	20240117	2000	12.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
135	20250102	110904	57	100.00	KONEX			N	N	N	N		N	2250	-45	5	-1.96	4500	2	1.31	2250	2250	2250	2635	1955	2295	2250.00	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	267	-2.93	1.44	12	0.00	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	2250	0.00	20250102	2250	0.00	20250102	6420	-64.95	20240117	2000	12.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
136	20250102	100912	57	100.00	KONEX			N	N	N	N		N	2250	-45	5	-1.96	4500	2	1.31	2250	2250	2250	2635	1955	2295	2250.00	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	267	-2.93	1.44	12	0.00	-769.00	1558.00	6420	20240117	-64.95	2000	20240927	12.50	2250	0.00	20250102	2250	0.00	20250102	6420	-64.95	20240117	2000	12.50	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N
137	20250102	090902	57	100.00	KONEX			N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2635	1955	2295	0.00	0.00	0	0	2378	2336	2258	2216	2138	2297	2177	59	340	500	1370	5	1	11871408	272	-2.98	1.47	12	0.00	-769.00	1558.00	6420	20240117	-64.25	2000	20240927	14.75	0	0.00	0	0	0.00	0	6420	-64.25	20240117	2000	14.75	20240927	0.00	N	267080	500	59 억		0	N	N	0	N	00	N